Συνεχης ενημερωση

    ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε-ΧΑΛΥΒΟΥΡΓΙΚΑ ΠΡΟΙΟΝΤΑ (ΕΛΣΤΡ)

    2,5100

    0,0100 (0,40%)

    • Άνοιγμα 2,4800
    • Υψηλό 2,5400
    • Χαμηλό 2,4700
    • Όγκος 15.948
    • Τζίρος 39.948 €
    • Πράξεις 47
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/4/2018 1,3800 -0,72% 1,3700 1,4000 1,3500 10.701 14.687,20
    29/3/2018 1,3900 -4,14% 1,4050 1,4550 1,3900 9.335 13.161,18
    28/3/2018 1,4500 0,00% 1,4600 1,4700 1,4150 1.536 2.195,84
    27/3/2018 1,4500 2,84% 1,4500 1,4600 1,4100 1.128 1.636,97
    26/3/2018 1,4100 -2,76% 1,4550 1,4550 1,4100 1.591 2.274,11
    23/3/2018 1,4500 -0,34% 1,4500 1,4800 1,4300 10.400 15.228,11
    22/3/2018 1,4550 0,00% 1,4500 1,4550 1,4100 7.966 11.343,04
    21/3/2018 1,4550 -3,00% 1,5000 1,5050 1,4550 5.212 7.663,34
    20/3/2018 1,5000 1,01% 1,4850 1,5100 1,4850 6.078 9.096,40
    19/3/2018 1,4850 -2,94% 1,4850 1,5000 1,4850 2.604 3.892,58
    16/3/2018 1,5300 -0,65% 1,5300 1,5500 1,4800 6.005 9.102,23
    15/3/2018 1,5400 -0,65% 1,5100 1,5400 1,5050 6.548 9.958,72
    14/3/2018 1,5500 2,65% 1,5100 1,5900 1,5100 9.288 14.329,11
    13/3/2018 1,5100 2,37% 1,4850 1,5150 1,4800 6.650 9.938,93
    12/3/2018 1,4750 -0,67% 1,4500 1,4900 1,4500 6.150 9.060,50
    09/3/2018 1,4850 1,02% 1,4500 1,4900 1,4500 1.685 2.471,38
    08/3/2018 1,4700 2,08% 1,4700 1,4850 1,4400 1.625 2.369,84
    07/3/2018 1,4400 0,70% 1,4150 1,4400 1,3700 27.849 38.997,46
    06/3/2018 1,4300 -0,69% 1,4300 1,4400 1,3900 7.698 10.873,13
    05/3/2018 1,4400 -2,04% 1,4700 1,4800 1,4000 16.210 22.865,01
    02/3/2018 1,4700 -3,92% 1,4700 1,5200 1,4600 12.010 17.829,15
    01/3/2018 1,5300 3,38% 1,4700 1,5300 1,4600 17.341 25.492,09
    28/2/2018 1,4800 -0,34% 1,4800 1,4800 1,4500 3.788 5.523,61
    27/2/2018 1,4850 -1,98% 1,5100 1,5100 1,4500 4.886 7.164,14
    26/2/2018 1,5150 -0,33% 1,5200 1,5200 1,5100 2 3,03
    23/2/2018 1,5200 -0,98% 1,5350 1,5350 1,5000 3.876 5.905,27
    22/2/2018 1,5350 3,02% 1,4600 1,5850 1,4600 9.260 13.850,10
    21/2/2018 1,4900 0,68% 1,4750 1,4950 1,4400 3.690 5.466,59
    20/2/2018 1,4800 -1,99% 1,5050 1,5050 1,4750 1.995 2.960,38
    16/2/2018 1,5100 0,33% 1,4850 1,5250 1,4850 1.032 1.556,02
    15/2/2018 1,5050 4,51% 1,4500 1,5150 1,4500 6.053 9.055,98
    14/2/2018 1,4400 -3,36% 1,4700 1,4850 1,4350 8.210 11.897,61
    13/2/2018 1,4900 -1,65% 1,5100 1,5100 1,4700 8.389 12.470,62
    12/2/2018 1,5150 0,66% 1,5400 1,5400 1,5000 6.446 9.702,28
    09/2/2018 1,5050 -3,53% 1,5000 1,5300 1,4950 20.988 31.513,97
    08/2/2018 1,5600 7,22% 1,4700 1,5700 1,4400 21.763 32.923,25
    07/2/2018 1,4550 0,34% 1,4800 1,4900 1,4400 16.933 24.901,71
    06/2/2018 1,4500 -1,69% 1,4400 1,4800 1,4000 38.550 55.550,53
    05/2/2018 1,4750 -5,45% 1,5100 1,5200 1,4750 39.172 58.359,46
    02/2/2018 1,5600 -1,27% 1,5700 1,6200 1,5300 20.957 32.504,47
    01/2/2018 1,5800 -3,36% 1,6600 1,6600 1,5800 28.763 46.708,75
    31/1/2018 1,6350 -1,21% 1,6550 1,6550 1,6100 16.388 26.695,80
    30/1/2018 1,6550 -0,90% 1,7000 1,7000 1,5900 22.096 36.164,26
    29/1/2018 1,6700 3,09% 1,6200 1,7200 1,5800 40.749 67.967,03
    26/1/2018 1,6200 0,00% 1,6100 1,6400 1,5950 13.400 21.621,75
    25/1/2018 1,6200 -1,22% 1,7400 1,7400 1,6200 19.375 31.873,40
    24/1/2018 1,6400 -1,50% 1,6650 1,6700 1,6150 24.809 40.909,13
    23/1/2018 1,6650 -1,19% 1,7000 1,7000 1,6200 23.961 39.773,41
    22/1/2018 1,6850 0,90% 1,6800 1,7200 1,6350 19.628 32.752,28
    19/1/2018 1,6700 1,83% 1,6700 1,6950 1,6300 13.518 22.634,62
    18/1/2018 1,6400 3,14% 1,5600 1,6450 1,5600 12.609 20.290,16
    17/1/2018 1,5900 -0,62% 1,6100 1,6150 1,5500 20.658 32.524,61
    16/1/2018 1,6000 -1,23% 1,6100 1,6250 1,5700 21.521 34.384,16
    15/1/2018 1,6200 -1,22% 1,6450 1,6600 1,5900 15.985 25.758,95
    12/1/2018 1,6400 1,86% 1,6100 1,6500 1,5900 39.637 64.272,81
    11/1/2018 1,6100 7,33% 1,5300 1,6100 1,5300 86.974 137.693,31
    10/1/2018 1,5000 0,67% 1,4800 1,5100 1,4600 10.455 15.476,07
    09/1/2018 1,4900 3,47% 1,5100 1,5100 1,4500 19.042 28.075,22
    08/1/2018 1,4400 -2,37% 1,4600 1,4700 1,4400 7.853 11.381,60
    05/1/2018 1,4750 -0,34% 1,4800 1,4900 1,4500 9.672 14.245,46
    04/1/2018 1,4800 -0,67% 1,4500 1,5000 1,4500 15.652 23.104,50
    03/1/2018 1,4900 0,00% 1,5150 1,5150 1,4500 9.853 14.466,78
    02/1/2018 1,4900 -0,33% 1,5200 1,5400 1,4900 18.862 28.521,04
    29/12/2017 1,4950 2,40% 1,4400 1,5000 1,4250 17.067 25.208,12
    28/12/2017 1,4600 1,04% 1,4700 1,4800 1,4400 34.568 50.450,55
    27/12/2017 1,4450 8,65% 1,3600 1,4500 1,3600 32.057 45.380,67
    22/12/2017 1,3300 -1,12% 1,3350 1,3700 1,3250 18.536 24.928,08
    21/12/2017 1,3450 -3,24% 1,3500 1,3700 1,3350 18.759 25.415,09
    20/12/2017 1,3900 -1,42% 1,3450 1,4050 1,3300 22.668 31.172,50
    19/12/2017 1,4100 0,00% 1,3700 1,4000 1,3600 9.773 13.443,90
    18/12/2017 1,4100 0,00% 1,3800 1,4150 1,3100 21.535 29.399,17
    15/12/2017 1,4100 1,44% 1,4400 1,4400 1,3650 5.133 7.116,80
    14/12/2017 1,3900 4,51% 1,3300 1,3900 1,3300 16.025 21.989,52
    13/12/2017 1,3300 8,13% 1,2600 1,3900 1,2600 62.784 82.895,03
    12/12/2017 1,2300 0,00% 1,2300 1,2600 1,2100 19.887 24.286,85
    11/12/2017 1,2300 2,50% 1,2200 1,2300 1,1900 2.902 3.504,50
    08/12/2017 1,2000 0,00% 1,2000 1,2100 1,1800 2.806 3.369,46
    07/12/2017 1,2000 0,00% 1,1800 1,2000 1,1400 10.845 12.654,13
    06/12/2017 1,2000 -1,64% 1,1900 1,2300 1,1800 24.599 29.432,03
    05/12/2017 1,2200 0,00% 1,1900 1,2200 1,1900 6.051 7.257,12
    04/12/2017 1,2200 -1,61% 1,2500 1,2500 1,2000 6.000 7.317,00
    01/12/2017 1,2400 0,00% 1,2000 1,2600 1,2000 9.917 12.075,21
    30/11/2017 1,2400 0,00% 1,2300 1,2400 1,2000 2.807 3.436,97
    29/11/2017 1,2400 -2,36% 1,2600 1,2700 1,2300 3.132 3.883,84
    28/11/2017 1,2700 -1,55% 1,2400 1,2800 1,2400 1.074 1.344,01
    27/11/2017 1,2900 1,57% 1,2900 1,3000 1,2500 10.150 12.987,40
    24/11/2017 1,2700 8,55% 1,1700 1,3200 1,1700 52.332 65.231,38
    23/11/2017 1,1700 0,00% 1,1200 1,1700 1,1200 6.381 7.367,12
    22/11/2017 1,1700 2,63% 1,1400 1,1700 1,1400 750 855,57
    21/11/2017 1,1400 0,88% 1,1300 1,1600 1,1200 4.550 5.176,10
    20/11/2017 1,1300 0,00% 1,1200 1,1300 1,0900 1.552 1.711,75
    17/11/2017 1,1300 0,89% 1,1500 1,1500 1,0900 8.420 9.356,34
    16/11/2017 1,1200 -3,45% 1,1700 1,1700 1,1000 11.874 13.275,28
    15/11/2017 1,1600 -0,85% 1,1500 1,1700 1,1300 5.982 6.857,92
    14/11/2017 1,1700 0,00% 1,1700 1,1800 1,1300 1.694 1.961,14
    13/11/2017 1,1700 -2,50% 1,1900 1,1900 1,1500 2.301 2.667,45
    10/11/2017 1,2000 0,84% 1,1700 1,2000 1,1500 1.864 2.168,89
    09/11/2017 1,1900 0,00% 1,2000 1,2000 1,1600 3.695 4.336,93
    08/11/2017 1,1900 -0,83% 1,2100 1,2400 1,1900 9.358 11.401,58
    07/11/2017 1,2000 -3,23% 1,2100 1,2100 1,1900 4.865 5.836,44
    06/11/2017 1,2400 0,81% 1,2300 1,2400 1,2000 13.233 16.073,00
    03/11/2017 1,2300 0,00% 1,2400 1,2800 1,2300 7.223 8.976,71
    02/11/2017 1,2300 -2,38% 1,2500 1,2800 1,2300 6.035 7.480,11
    01/11/2017 1,2600 -3,08% 1,2800 1,3200 1,2600 7.629 9.755,50
    31/10/2017 1,3000 1,56% 1,2700 1,3300 1,2700 13.216 17.072,85
    30/10/2017 1,2800 2,40% 1,2400 1,2800 1,2200 4.533 5.600,79
    27/10/2017 1,2500 0,81% 1,2400 1,2800 1,2400 5.310 6.652,95
    26/10/2017 1,2400 -1,59% 1,2600 1,2800 1,2400 6.913 8.682,06
    25/10/2017 1,2600 5,88% 1,1700 1,2700 1,1500 22.174 27.179,02
    24/10/2017 1,1900 2,59% 1,1800 1,1900 1,1800 550 649,02
    23/10/2017 1,1600 -1,69% 1,2200 1,2200 1,1600 1.702 2.012,36
    20/10/2017 1,1800 -0,84% 1,1600 1,1900 1,1600 2.562 2.997,67
    19/10/2017 1,1900 3,48% 1,1700 1,1900 1,1600 855 996,45
    18/10/2017 1,1500 -0,86% 1,1900 1,1900 1,1500 1.912 2.232,81
    17/10/2017 1,1600 -0,85% 1,1700 1,1900 1,1600 2.362 2.766,58
    16/10/2017 1,1700 0,00% 1,1700 1,1800 1,1600 8.084 9.456,94
    13/10/2017 1,1700 -2,50% 1,1700 1,1800 1,1600 14.284 16.628,62
    12/10/2017 1,2000 3,45% 1,1600 1,2000 1,1600 9.554 11.147,13
    11/10/2017 1,1600 -1,69% 1,1700 1,2000 1,1400 28.999 33.651,89
    10/10/2017 1,1800 -0,84% 1,1600 1,2000 1,1600 2.533 2.985,21
    09/10/2017 1,1900 -0,83% 1,1800 1,2000 1,1600 1.745 2.028,66
    06/10/2017 1,2000 0,00% 1,2000 1,2000 1,1800 752 898,40
    05/10/2017 1,2000 0,84% 1,2000 1,2000 1,1600 1.103 1.320,70
    04/10/2017 1,1900 -1,65% 1,1900 1,1900 1,1600 8.949 10.452,75
    03/10/2017 1,2100 5,22% 1,2100 1,2200 1,1900 3.602 4.356,94
    02/10/2017 1,1500 0,88% 1,1600 1,1800 1,1200 11.022 12.636,11
    29/9/2017 1,1400 -5,79% 1,2100 1,2100 1,1400 13.382 15.556,10
    28/9/2017 1,2100 -1,63% 1,2300 1,2800 1,2000 10.948 13.459,16
    27/9/2017 1,2300 0,82% 1,2400 1,2400 1,2000 1.357 1.637,56
    26/9/2017 1,2200 -0,81% 1,1900 1,2200 1,1800 1.705 2.017,10
    25/9/2017 1,2300 -1,60% 1,2000 1,2300 1,1800 3.549 4.238,43
    22/9/2017 1,2500 -0,79% 1,2700 1,2700 1,2400 2.932 3.664,72
    21/9/2017 1,2600 -0,79% 1,2500 1,2700 1,2200 7.352 9.135,53
    20/9/2017 1,2700 1,60% 1,2300 1,2700 1,2200 153 187,27
    19/9/2017 1,2500 0,81% 1,2500 1,2800 1,2400 5.631 7.026,38
    18/9/2017 1,2400 1,64% 1,2400 1,2600 1,2200 11.578 14.333,15
    15/9/2017 1,2200 1,67% 1,2000 1,2400 1,2000 21.450 26.057,18
    14/9/2017 1,2000 -7,69% 1,3200 1,3200 1,2000 35.641 44.151,03
    13/9/2017 1,3000 -2,99% 1,3500 1,3500 1,2500 33.443 42.953,38
    12/9/2017 1,3400 -2,90% 1,3400 1,3600 1,3200 8.455 11.288,77
    11/9/2017 1,3800 0,00% 1,3500 1,3900 1,3100 21.618 29.142,24
    08/9/2017 1,3800 -1,43% 1,4000 1,4300 1,3600 1.651 2.245,59
    07/9/2017 1,4000 -0,71% 1,3800 1,4000 1,3500 7.188 9.813,48
    06/9/2017 1,4100 -0,70% 1,3800 1,4100 1,3800 1.153 1.618,20
    05/9/2017 1,4200 2,90% 1,3800 1,4200 1,3800 5.226 7.326,18
    04/9/2017 1,3800 -2,13% 1,3700 1,3900 1,3700 2.566 3.540,08
    01/9/2017 1,4100 -1,40% 1,3900 1,4400 1,3700 14.001 19.272,04
    31/8/2017 1,4300 2,14% 1,4300 1,4300 1,3700 1.029 1.450,54
    30/8/2017 1,4000 -2,10% 1,4600 1,4600 1,4000 2.202 3.115,88
    29/8/2017 1,4300 -2,72% 1,4800 1,4800 1,4200 6.223 8.957,83
    28/8/2017 1,4700 5,76% 1,3700 1,4800 1,3700 20.731 29.617,85
    25/8/2017 1,3900 -2,11% 1,3500 1,4200 1,3500 10.866 15.293,80
    24/8/2017 1,4200 2,90% 1,4200 1,4600 1,4100 14.804 21.355,70
    23/8/2017 1,3800 -0,72% 1,3700 1,4300 1,3600 4.792 6.646,56
    22/8/2017 1,3900 1,46% 1,3800 1,3900 1,3800 300 415,50
    21/8/2017 1,3700 -2,14% 1,3700 1,3800 1,3700 948 1.302,26
    18/8/2017 1,4000 2,94% 1,4000 1,4000 1,3700 3.584 5.008,01
    17/8/2017 1,3600 -2,16% 1,4000 1,4300 1,3600 6.857 9.641,31
    16/8/2017 1,3900 0,00% 1,3900 1,4200 1,3800 13.951 19.441,85
    14/8/2017 1,3900 2,21% 1,3900 1,3900 1,3900 1 1,39
    11/8/2017 1,3600 -2,16% 1,3700 1,3700 1,3300 2.383 3.210,02
    10/8/2017 1,3900 0,00% 1,4000 1,4300 1,3700 4.796 6.579,65
    09/8/2017 1,3900 0,00% 1,3700 1,3900 1,3700 51 69,89
    08/8/2017 1,3900 0,00% 1,4200 1,4200 1,3800 27 37,31
    07/8/2017 1,3900 -0,71% 1,4000 1,4200 1,3400 9.217 12.499,50
    04/8/2017 1,4000 -1,41% 1,4300 1,4300 1,3500 3.918 5.371,25
    03/8/2017 1,4200 -0,70% 1,3800 1,4200 1,3700 1.100 1.537,87
    02/8/2017 1,4300 1,42% 1,3500 1,4400 1,3500 4.478 6.334,17
    01/8/2017 1,4100 2,17% 1,3700 1,4200 1,3400 7.806 10.772,49
    31/7/2017 1,3800 0,00% 1,4500 1,4500 1,3300 6.905 9.355,47
    28/7/2017 1,3800 -4,17% 1,4500 1,4600 1,3800 563 783,88
    27/7/2017 1,4400 0,00% 1,3800 1,4400 1,3800 21.736 30.923,05
    26/7/2017 1,4400 0,00% 1,3900 1,4500 1,3900 159 222,92
    25/7/2017 1,4400 0,00% 1,5000 1,5000 1,4000 6.009 8.500,80
    24/7/2017 1,4400 -1,37% 1,5000 1,5000 1,4100 1.798 2.572,49
    21/7/2017 1,4600 -2,01% 1,5000 1,5100 1,4200 10.182 15.233,99
    20/7/2017 1,4900 -0,67% 1,4900 1,5200 1,4500 6.066 9.070,14
    19/7/2017 1,5000 2,74% 1,4100 1,5000 1,4000 2.278 3.307,89
    18/7/2017 1,4600 -2,01% 1,4300 1,4600 1,4200 2.812 4.016,03
    17/7/2017 1,4900 4,20% 1,4500 1,4900 1,4100 5.597 8.129,01
    14/7/2017 1,4300 3,62% 1,4200 1,4300 1,3700 8.980 12.589,65
    13/7/2017 1,3800 -1,43% 1,3800 1,4100 1,3600 7.875 10.924,85
    12/7/2017 1,4000 -3,45% 1,5100 1,5100 1,3700 9.975 14.166,03
    11/7/2017 1,4500 -5,84% 1,5400 1,5500 1,4300 17.586 25.851,84
    10/7/2017 1,5400 -0,65% 1,5300 1,5700 1,5000 22.371 34.168,94
    07/7/2017 1,5500 1,97% 1,4800 1,5600 1,4600 13.808 20.714,64
    06/7/2017 1,5200 0,00% 1,5300 1,5900 1,5000 28.198 43.428,54
    05/7/2017 1,5200 4,11% 1,5100 1,5200 1,4700 28.249 42.346,01
    04/7/2017 1,4600 -2,67% 1,4600 1,5200 1,4500 21.302 31.514,15
    03/7/2017 1,5000 7,91% 1,3500 1,5200 1,3500 45.874 66.445,36
    30/6/2017 1,3900 7,75% 1,3200 1,3900 1,2800 27.511 37.247,91
    29/6/2017 1,2900 -1,53% 1,2900 1,3000 1,2400 28.774 36.582,27
    28/6/2017 1,3100 -2,24% 1,3300 1,3600 1,2800 18.692 24.597,87
    27/6/2017 1,3400 0,75% 1,3100 1,3600 1,2900 36.753 49.043,39
    26/6/2017 1,3300 5,56% 1,2200 1,3300 1,2200 13.660 17.773,40
    23/6/2017 1,2600 0,80% 1,2200 1,3200 1,2000 39.940 51.195,71
    22/6/2017 1,2500 13,64% 1,1000 1,3000 1,0900 110.152 133.199,75
    21/6/2017 1,1000 4,76% 1,0900 1,1100 1,0600 44.570 48.537,71
    20/6/2017 1,0500 -1,87% 1,0800 1,0800 1,0500 9.503 10.048,23
    19/6/2017 1,0700 -0,93% 1,0700 1,1000 1,0600 15.185 16.376,37
    16/6/2017 1,0800 1,89% 1,0900 1,0900 1,0500 12.700 13.529,06
    15/6/2017 1,0600 4,95% 1,0300 1,0600 1,0000 11.134 11.530,22
    14/6/2017 1,0100 -1,94% 1,0000 1,0400 1,0000 10.131 10.348,68
    13/6/2017 1,0300 4,04% 0,9990 1,0400 0,9990 21.402 21.873,58
    12/6/2017 0,9900 -2,94% 0,9800 1,0000 0,9800 2.556 2.529,32
    09/6/2017 1,0200 3,34% 0,9720 1,0200 0,9720 10.191 10.093,72
    08/6/2017 0,9870 0,82% 0,9900 0,9900 0,9700 2.481 2.442,61
    07/6/2017 0,9790 -0,31% 0,9650 0,9840 0,9650 28.142 27.323,24
    06/6/2017 0,9820 -2,77% 1,0000 1,0000 0,9800 7.415 7.311,28
    02/6/2017 1,0100 -0,98% 1,0200 1,0500 0,9910 11.280 11.341,53
    01/6/2017 1,0200 -0,97% 1,0300 1,0400 1,0200 8.498 8.770,16
    31/5/2017 1,0300 -1,90% 1,0300 1,0300 1,0000 25.265 25.752,03
    30/5/2017 1,0500 0,96% 1,0600 1,0600 1,0300 21.377 22.384,20
    29/5/2017 1,0400 4,84% 1,0100 1,0600 1,0000 33.785 34.816,49
    26/5/2017 0,9920 0,20% 0,9800 1,0400 0,9520 80.237 80.095,20
    25/5/2017 0,9900 -1,98% 1,0000 1,0100 0,9620 42.043 41.411,68
    24/5/2017 1,0100 -2,88% 1,0600 1,0600 1,0000 19.256 19.829,25
    23/5/2017 1,0400 -3,70% 1,0300 1,0800 1,0300 42.787 45.299,50
    22/5/2017 1,0800 0,93% 1,0700 1,1000 1,0600 39.334 42.481,20
    19/5/2017 1,0700 1,90% 1,0600 1,1000 1,0500 67.238 72.504,34
    18/5/2017 1,0500 5,00% 1,0000 1,0800 0,9940 211.146 217.763,65
    17/5/2017 1,0000 1,11% 1,0200 1,0300 0,9880 109.865 109.772,48
    16/5/2017 0,9890 3,02% 0,9700 1,0300 0,9600 33.573 33.473,72
    15/5/2017 0,9600 -0,93% 0,9540 0,9640 0,9450 5.062 4.813,09
    12/5/2017 0,9690 2,00% 0,9500 0,9730 0,9380 9.472 9.058,79
    11/5/2017 0,9500 -1,04% 0,9650 0,9750 0,9400 5.590 5.347,94
    10/5/2017 0,9600 0,00% 0,9260 0,9600 0,9260 3.405 3.238,01
    09/5/2017 0,9600 1,48% 0,9200 0,9600 0,9150 11.450 10.788,01
    08/5/2017 0,9460 -1,46% 0,9970 0,9970 0,9280 6.814 6.396,19
    05/5/2017 0,9600 -0,41% 0,9300 1,0000 0,9300 3.250 3.114,78
    04/5/2017 0,9640 0,42% 0,9600 1,0300 0,9500 32.177 31.098,82
    03/5/2017 0,9600 3,67% 0,9000 0,9600 0,9000 14.013 13.156,45
    02/5/2017 0,9260 0,43% 0,9200 0,9400 0,9100 7.426 6.875,37
    28/4/2017 0,9220 0,00% 0,8990 0,9220 0,8990 1.440 1.323,78
    27/4/2017 0,9220 -0,54% 0,9000 0,9340 0,9000 3.883 3.529,49
    26/4/2017 0,9270 0,76% 0,9190 0,9390 0,9150 7.305 6.806,49
    25/4/2017 0,9200 1,77% 0,9200 0,9300 0,8880 6.021 5.530,05
    24/4/2017 0,9040 0,44% 0,9260 0,9260 0,8880 9.143 8.258,92
    21/4/2017 0,9000 -2,07% 0,9050 0,9200 0,8940 12.395 11.169,53
    20/4/2017 0,9190 -2,23% 0,9200 0,9400 0,9010 24.241 22.239,23
    19/4/2017 0,9400 0,00% 0,9300 0,9700 0,9300 6.066 5.715,71
    18/4/2017 0,9400 1,08% 0,9400 0,9400 0,9400 1 ,94
    13/4/2017 0,9300 0,00% 0,9500 0,9500 0,9050 10.682 9.886,00
    12/4/2017 0,9300 3,33% 0,8920 0,9330 0,8920 5.021 4.569,25
    11/4/2017 0,9000 1,12% 0,9000 0,9000 0,8840 2.482 2.205,60
    10/4/2017 0,8900 -3,26% 0,9060 0,9190 0,8900 4.336 3.891,94
    07/4/2017 0,9200 2,79% 0,8750 0,9290 0,8750 2.942 2.612,39
    06/4/2017 0,8950 -2,19% 0,8850 0,9150 0,8760 1.709 1.510,72
    05/4/2017 0,9150 0,00% 0,8850 0,9150 0,8750 837 746,47
    04/4/2017 0,9150 2,81% 0,8750 0,9150 0,8700 2.989 2.608,87
    03/4/2017 0,8900 -2,73% 0,8850 0,9100 0,8850 275 244,13
    31/3/2017 0,9150 -2,45% 0,9300 0,9500 0,9020 2.160 1.995,75
    30/3/2017 0,9380 2,40% 0,9380 0,9380 0,9380 1 ,94
    29/3/2017 0,9160 -0,43% 0,9190 0,9190 0,9150 1.500 1.374,50
    28/3/2017 0,9200 1,10% 0,9250 0,9250 0,8850 4.004 3.621,82
    27/3/2017 0,9100 0,00% 0,9200 0,9200 0,8900 2.951 2.640,27
    24/3/2017 0,9100 0,55% 0,8900 0,9110 0,8900 5.151 4.592,52
    23/3/2017 0,9050 -1,52% 0,8920 0,9050 0,8920 1.601 1.429,26
    22/3/2017 0,9190 2,45% 0,9840 0,9840 0,8600 2.542 2.235,93
    21/3/2017 0,8970 -1,43% 0,8810 0,8970 0,8750 5.890 5.233,83
    20/3/2017 0,9100 1,22% 0,9100 0,9100 0,9100 1 ,91
    17/3/2017 0,8990 0,11% 0,8980 0,8990 0,8980 400 359,48
    16/3/2017 0,8980 0,67% 0,9260 0,9260 0,8800 9.036 8.026,22
    15/3/2017 0,8920 0,45% 0,8800 0,8920 0,8640 10.365 9.085,26
    14/3/2017 0,8880 -1,88% 0,9200 0,9200 0,8800 1.846 1.632,88
    13/3/2017 0,9050 -2,27% 0,9060 0,9180 0,8860 11.267 10.130,29
    10/3/2017 0,9260 -1,17% 0,9020 0,9270 0,9010 254 233,78
    09/3/2017 0,9370 1,52% 0,9150 0,9370 0,9100 801 737,39
    08/3/2017 0,9230 0,33% 0,9300 0,9580 0,9200 3.685 3.431,16
    07/3/2017 0,9200 -1,50% 0,9320 0,9320 0,9070 3.576 3.266,56
    06/3/2017 0,9340 -1,89% 0,9500 0,9600 0,9320 5.797 5.481,87
    03/3/2017 0,9520 1,28% 0,9400 0,9600 0,9340 2.410 2.281,49
    02/3/2017 0,9400 0,00% 0,9480 0,9580 0,9190 11.815 11.112,71
    01/3/2017 0,9400 1,51% 0,9100 0,9400 0,9000 12.810 11.895,33
    28/2/2017 0,9260 0,76% 0,9290 0,9290 0,8990 17.555 15.903,79
    24/2/2017 0,9190 3,49% 0,8800 0,9190 0,8800 12.278 11.093,68
    23/2/2017 0,8880 5,71% 0,8500 0,9100 0,8500 27.367 24.123,75
    22/2/2017 0,8400 0,72% 0,8000 0,8650 0,7930 20.613 17.204,01
    21/2/2017 0,8340 3,22% 0,8000 0,8350 0,8000 4.430 3.638,80
    20/2/2017 0,8080 -0,25% 0,8030 0,8200 0,8000 1.113 897,42
    17/2/2017 0,8100 5,33% 0,7400 0,8300 0,7400 19.400 15.580,43
    16/2/2017 0,7690 4,20% 0,7200 0,7690 0,7200 1.115 845,90
    15/2/2017 0,7380 -2,64% 0,7150 0,7650 0,7080 8.837 6.549,60
    14/2/2017 0,7580 -0,92% 0,7100 0,7700 0,7100 6.474 4.903,86
    13/2/2017 0,7650 1,32% 0,7550 0,7650 0,7550 110 84,08
    10/2/2017 0,7550 -0,66% 0,7600 0,7610 0,7350 8.608 6.519,73
    09/2/2017 0,7600 1,33% 0,7600 0,7600 0,7600 10 7,60
    08/2/2017 0,7500 0,13% 0,7200 0,7500 0,6910 1.740 1.274,55
    07/2/2017 0,7490 -0,27% 0,7300 0,7490 0,7200 1.027 754,89
    06/2/2017 0,7510 -2,47% 0,7500 0,7550 0,7350 2.927 2.167,38
    03/2/2017 0,7700 1,45% 0,7310 0,7790 0,7310 1.803 1.352,98
    02/2/2017 0,7590 2,57% 0,7670 0,7800 0,7000 12.637 9.327,40
    01/2/2017 0,7400 2,78% 0,7400 0,7400 0,7400 2 1,48
    31/1/2017 0,7200 1,41% 0,7050 0,7200 0,7020 3.030 2.143,08
    30/1/2017 0,7100 -5,21% 0,7110 0,7440 0,7100 3.355 2.397,40
    27/1/2017 0,7490 2,46% 0,7490 0,7490 0,7000 572 428,35
    26/1/2017 0,7310 -2,53% 0,7100 0,7490 0,7100 8.081 5.905,34
    25/1/2017 0,7500 0,13% 0,7250 0,7500 0,6900 16.732 12.008,68
    24/1/2017 0,7490 -2,73% 0,7300 0,7540 0,7300 3.111 2.294,29
    23/1/2017 0,7700 0,00% 0,7700 0,7700 0,7700 1 ,77

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,5850 17,00 % 0,0850 374
    ΑΛΜΥ 2,3950 9,36 % 0,2050 168.154
    ΣΑΡΑΝ 1,1600 8,41 % 0,0900 563
    ΜΙΓ 0,0558 8,35 % 0,0043 13.705.350
    ΒΙΟΤ 0,2680 7,20 % 0,0180 1.575
    ΚΛΜ 0,7960 6,99 % 0,0520 225.789
    ΝΤΟΠΛΕΡ 0,7000 6,87 % 0,0450 1.100
    ΣΑΤΟΚ 0,0260 6,12 % 0,0015 6.350
    ΛΥΚ 2,5800 5,31 % 0,1300 16.109
    ΤΡΑΣΤΟΡ 1,0500 3,96 % 0,0400 7.650
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΣ 0,2280 -9,52 % -0,0240 1.100
    ΦΡΙΓΟ 0,1000 -7,41 % -0,0080 681.710
    DIMAND 12,9000 -4,44 % -0,6000 36.629
    ΝΑΚΑΣ 2,2000 -4,35 % -0,1000 130
    ΕΚΤΕΡ 1,5400 -3,75 % -0,0600 38.240
    ΜΙΝ 0,4700 -3,69 % -0,0180 715
    ΙΝΚΑΤ 1,5100 -3,21 % -0,0500 124.606
    ΒΙΟΣΚ 0,6500 -2,99 % -0,0200 37.052
    ΒΙΟ 4,5450 -2,68 % -0,1250 128.523
    ΣΑΡ 7,5000 -2,60 % -0,2000 82.800
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,2800 2,94 % 0,0365 14.224.789
    ΟΤΕ 14,4100 -0,41 % -0,0600 13.702.110
    ΠΕΙΡ 1,8710 -0,95 % -0,0180 13.585.792
    ΕΥΡΩΒ 1,2855 3,67 % 0,0455 9.307.157
    ΜΥΤΙΛ 23,8000 0,42 % 0,1000 7.598.995
    ΕΤΕ 4,4330 2,00 % 0,0870 7.358.276
    ΜΟΗ 22,3800 -0,09 % -0,0200 6.733.172
    ΟΠΑΠ 13,8200 0,29 % 0,0400 5.557.484
    ΔΕΗ 7,4000 1,37 % 0,1000 3.155.688
    ΕΛΠΕ 7,6800 -0,78 % -0,0600 2.373.539
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0558 8,35 % 13.705.350 767χιλ.
    ΑΛΦΑ 1,2800 2,94 % 11.222.869 14,22εκ.
    ΕΥΡΩΒ 1,2855 3,67 % 7.330.390 9,31εκ.
    ΠΕΙΡ 1,8710 -0,95 % 7.164.639 13,59εκ.
    ΕΤΕ 4,4330 2,00 % 1.676.207 7,36εκ.
    ΟΤΕ 14,4100 -0,41 % 945.956 13,70εκ.
    ΦΡΙΓΟ 0,1000 -7,41 % 681.710 68.595
    ΑΤΤ 0,1414 1,00 % 680.075 97.303
    ΑΔΜΗΕ 1,9540 -1,61 % 486.648 957,1χιλ.
    ΔΕΗ 7,4000 1,37 % 428.579 3,16εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΜΙΓ 0,0558 8,35 % 13.705.350 1,46 %
    ΕΧΑΕ 3,9450 3,68 % 356.089 0,59 %
    ΠΕΙΡ 1,8710 -0,95 % 7.164.639 0,57 %
    ΚΛΜ 0,7960 6,99 % 225.789 0,56 %
    ΑΛΜΥ 2,3950 9,36 % 168.154 0,52 %
    ΑΛΦΑ 1,2800 2,94 % 11.222.869 0,48 %
    ΕΚΤΕΡ 1,5400 -3,75 % 38.240 0,34 %
    ΕΣΥΜΒ 0,6120 -0,97 % 45.022 0,30 %
    ΜΟΗ 22,3800 -0,09 % 301.127 0,27 %
    ΜΕΝΤΙ 3,6800 3,66 % 11.952 0,27 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΕΚ 0,3300 0,00 % 106 16,97 %
    ΣΑΤΟΚ 0,0260 6,12 % 6.350 15,38 %
    ΑΚΡΙΤ 0,5850 17,00 % 374 14,53 %
    ΜΙΓ 0,0558 8,35 % 13.705.350 13,44 %
    ΝΤΟΠΛΕΡ 0,7000 6,87 % 1.100 10,71 %
    ΒΙΟΤ 0,2680 7,20 % 1.575 9,70 %
    ΦΡΙΓΟ 0,1000 -7,41 % 681.710 9,00 %
    ΠΑΙΡ 0,9680 2,33 % 7.993 8,68 %
    ΑΤΤ 0,1414 1,00 % 680.075 8,49 %
    ΚΑΜΠ 2,4900 -0,40 % 9.814 8,03 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%